Yunding Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.25	10.25	9.56	9.59	9.59	-4.67%	17,435,011
May 28, 2026	9.87	10.09	9.76	10.06	10.06	1.00%	17,177,015
May 27, 2026	10.23	10.32	9.76	9.96	9.96	-4.41%	25,424,833
May 26, 2026	10.50	10.80	10.13	10.42	10.42	-0.86%	41,370,900
May 25, 2026	10.51	10.51	10.51	10.51	10.51	10.05%	10,533,220
May 22, 2026	9.50	9.60	9.35	9.55	9.55	0.53%	5,217,757
May 21, 2026	9.69	9.79	9.49	9.50	9.50	-2.26%	6,806,850
May 20, 2026	9.99	9.99	9.71	9.72	9.72	-2.70%	6,090,046
May 19, 2026	9.84	10.01	9.80	9.99	9.99	1.83%	6,651,975
May 18, 2026	9.81	9.84	9.64	9.81	9.81	-0.10%	6,831,103
May 15, 2026	9.89	9.99	9.80	9.82	9.82	-0.71%	7,136,997
May 14, 2026	10.15	10.15	9.89	9.89	9.89	-2.18%	9,156,161
May 13, 2026	10.03	10.13	10.00	10.11	10.11	0.50%	5,761,012
May 12, 2026	10.21	10.25	10.03	10.06	10.06	-1.85%	8,529,213
May 11, 2026	10.38	10.42	10.18	10.25	10.25	-1.16%	8,525,177
May 8, 2026	10.18	10.42	10.16	10.37	10.37	1.47%	8,015,224
May 7, 2026	10.23	10.24	10.10	10.22	10.22	0.39%	7,538,243
May 6, 2026	10.20	10.27	10.13	10.18	10.18	0.20%	7,426,600
Apr 30, 2026	10.10	10.19	10.10	10.16	10.16	0.30%	3,261,637
Apr 29, 2026	10.05	10.20	10.05	10.13	10.13	0.60%	4,643,230
Apr 28, 2026	10.23	10.29	10.00	10.07	10.07	-2.14%	6,950,256
Apr 27, 2026	10.24	10.32	10.08	10.29	10.29	-0.48%	6,681,023
Apr 24, 2026	10.17	10.50	9.98	10.34	10.34	1.67%	9,866,336
Apr 23, 2026	10.46	10.46	10.11	10.17	10.17	-5.40%	16,812,990
Apr 22, 2026	10.72	10.80	10.63	10.75	10.75	0.19%	6,368,887
Apr 21, 2026	10.88	10.88	10.64	10.73	10.73	-1.20%	5,918,175
Apr 20, 2026	10.85	10.92	10.79	10.86	10.86	-0.09%	6,370,429
Apr 17, 2026	11.03	11.12	10.80	10.87	10.87	-2.77%	11,845,550
Apr 16, 2026	10.62	11.23	10.58	11.18	11.18	5.57%	17,830,150
Apr 15, 2026	10.69	10.75	10.57	10.59	10.59	-0.84%	4,305,526
Apr 14, 2026	10.70	10.78	10.60	10.68	10.68	0.19%	4,661,651
Apr 13, 2026	10.55	10.69	10.49	10.66	10.66	0.47%	4,530,849
Apr 10, 2026	10.69	10.73	10.57	10.61	10.61	-0.66%	6,185,700
Apr 9, 2026	10.59	10.76	10.47	10.68	10.68	0.75%	11,339,200
Apr 8, 2026	10.30	10.60	10.23	10.60	10.60	4.85%	8,552,421
Apr 7, 2026	10.03	10.13	9.97	10.11	10.11	0.80%	3,323,900
Apr 3, 2026	10.33	10.33	9.99	10.03	10.03	-1.96%	4,531,283
Apr 2, 2026	10.41	10.41	10.19	10.23	10.23	-1.63%	4,145,209
Apr 1, 2026	10.40	10.44	10.27	10.40	10.40	1.56%	5,026,753
Mar 31, 2026	10.32	10.46	10.24	10.24	10.24	-0.68%	4,630,661
Mar 30, 2026	10.02	10.32	10.02	10.31	10.31	1.08%	5,161,343
Mar 27, 2026	10.00	10.24	9.95	10.20	10.20	0.89%	4,359,587
Mar 26, 2026	10.28	10.34	10.07	10.11	10.11	-1.65%	6,194,312
Mar 25, 2026	10.00	10.29	9.88	10.28	10.28	2.80%	6,969,407
Mar 24, 2026	9.96	10.02	9.70	10.00	10.00	2.77%	7,553,335
Mar 23, 2026	10.15	10.19	9.72	9.73	9.73	-6.53%	14,103,660
Mar 20, 2026	10.80	10.83	10.40	10.41	10.41	-3.16%	10,051,240
Mar 19, 2026	10.80	10.92	10.72	10.75	10.75	-2.09%	7,029,100
Mar 18, 2026	10.74	10.98	10.74	10.98	10.98	2.04%	6,848,641
Mar 17, 2026	10.91	10.99	10.75	10.76	10.76	-1.28%	6,595,013